Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Logistic, PNW Labor Issues Hurting Business
DTN Early Word Grains 12/19 05:57
DTN Midday Grain Comments 12/18 11:28
DTN Closing Grain Comments 12/18 14:00
DTN Cattle Close/Trends 12/18 15:30
DTN Early Word Opening Livestock 12/19 06:00
DTN Midday Livestock Comments 12/18 11:58
DTN Closing Livestock Comment 12/18 16:16
DTN Chart Technical Points 12/18 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders
Amazon Deforestation and Ag - 1
Global Fertilizer Outlook - 3
Todd's Take

Quotes
 
@C - CORN - CBOT Last Chg
Mar 15 406'0 -5'0
May 15 414'6 -4'6
Jul 15 421'4 -4'6
Sep 15 423'4 -5'0
Dec 15 431'0 -3'6
Mar 16 439'0 -4'0
May 16 447'4 -1'2
Jul 16 451'2 -1'2
Sep 16 435'6 -3'2
Dec 16 428'0 -1'6
Mar 17 440'2 1'0
May 17 438'0 1'0
Jul 17 446'0 0'6
Sep 17 442'2 0'6
Dec 17 418'0 1'4
Jul 18 429'4 1'4
Dec 18 424'6 -0'4
 
@S - SOYBEANS - CBOT Last Chg
Jan 15 1029'0 -6'0
Mar 15 1037'0 -6'2
May 15 1044'4 -5'6
Jul 15 1051'4 -4'4
Aug 15 1049'6 -4'0
Sep 15 1032'6 -1'6
Nov 15 1017'2 -2'4
Jan 16 1020'6 -4'4
Mar 16 1025'4
May 16 1021'0 9'4
Jul 16 1026'4 9'2
Aug 16 1031'0 9'2
Sep 16 1008'6 8'2
Nov 16 1017'4 0'0
Jan 17 1017'6 8'2
Mar 17 1017'6 8'2
May 17 1021'0 7'6
Jul 17 1037'6 7'0
Aug 17 1038'0 7'0
Sep 17 1038'0 7'0
Nov 17 1001'4 7'6
Jul 18 1010'2 7'6
Nov 18 973'0 7'6
 
@LE - LIVE CATTLE - CME Last Chg
Dec 14 159.075 2.275
Feb 15 158.825 2.700
Apr 15 158.400 2.650
Jun 15 151.050 2.275
Aug 15 148.275 2.975
Oct 15 150.500 2.125
Dec 15 151.050 2.925
Feb 16 150.775 2.750
Apr 16 150.900 1.650
 
@HE - LEAN HOGS - CME Last Chg
Feb 15 81.725 1.400
Apr 15 83.000 1.325
May 15 87.375 1.500
Jun 15 90.200 1.975
Jul 15 89.625 1.475
Aug 15 88.800 1.425
Oct 15 77.000 0.800
Dec 15 72.950 0.775
Feb 16 74.175 0.550
Apr 16 74.500 0.250
May 16 77.000 0.050
Jun 16 80.500 0.250
 
@GF - FEEDER CATTLE - CME Last Chg
Jan 15 218.450 0.475
Mar 15 214.500 1.525
Apr 15 215.450 2.075
May 15 215.875 2.525
Aug 15 216.725 3.525
Sep 15 216.625 3.000
Oct 15 216.600 2.175
Nov 15 214.500 - 0.025

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 405'4 406'0 -5'0 411'0 06:41A Chart for @C5H Options for @C5H
May 15 419'0 419'2 414'0 414'6 -4'6 419'4 06:41A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 420'4 421'4 -4'6 426'2 06:41A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 423'4 423'4 -5'0 428'4 06:40A Chart for @C5U Options for @C5U
Dec 15 434'0 434'2 430'4 431'0 -3'6 434'6 06:41A Chart for @C5Z Options for @C5Z
Mar 16 442'0 442'0 439'0 439'0 -4'0 443'0 06:41A Chart for @C6H Options for @C6H
May 16 448'0 448'0 447'4 447'4 -1'2 448'6 06:41A Chart for @C6K Options for @C6K
Jul 16 451'4 451'4 448'6 451'2 -1'2 452'4 06:39A Chart for @C6N Options for @C6N
Sep 16 435'6 435'6 435'6 435'6 -3'2 439'0 06:39A Chart for @C6U Options for @C6U
Dec 16 430'0 430'0 428'0 428'0 -1'6 429'6 06:41A Chart for @C6Z Options for @C6Z
Mar 17 439'2 440'4 439'2 440'2 1'0 437'2s 06:39A Chart for @C7H Options for @C7H
May 17 438'0 1'0 440'2s 05:42A Chart for @C7K Options for @C7K
Jul 17 446'0 0'6 446'2s 06:40A Chart for @C7N Options for @C7N
Sep 17 442'2 0'6 442'2s 12/18 Chart for @C7U Options for @C7U
Dec 17 421'0 421'0 417'0 418'0 1'4 422'0s 06:40A Chart for @C7Z Options for @C7Z
Jul 18 429'4 429'4 429'4 429'4 1'4 430'6s 12/18 Chart for @C8N Options for @C8N
Dec 18 424'6 -0'4 424'6s 12/18 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1027'4 1029'0 -6'0 1035'0 06:41A Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1035'4 1037'0 -6'2 1043'2 06:42A Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1043'0 1044'4 -5'6 1050'2 06:41A Chart for @S5K Options for @S5K
Jul 15 1055'0 1056'2 1049'0 1051'4 -4'4 1056'0 06:41A Chart for @S5N Options for @S5N
Aug 15 1049'6 1049'6 1049'6 1049'6 -4'0 1053'6 06:40A Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1032'6 1032'6 -1'6 1034'4 06:40A Chart for @S5U Options for @S5U
Nov 15 1019'0 1022'0 1014'6 1017'2 -2'4 1019'6 06:41A Chart for @S5X Options for @S5X
Jan 16 1023'6 1025'0 1020'2 1020'6 -4'4 1025'2 06:41A Chart for @S6F Options for @S6F
Mar 16 1025'4 1030'6 Chart for @S6H Options for @S6H
May 16 1021'0 9'4 1033'2s 06:40A Chart for @S6K Options for @S6K
Jul 16 1026'4 9'2 1038'4s 06:40A Chart for @S6N Options for @S6N
Aug 16 1031'0 9'2 1038'2s 06:40A Chart for @S6Q Options for @S6Q
Sep 16 1008'6 8'2 1023'4s 06:40A Chart for @S6U Options for @S6U
Nov 16 1017'4 1019'6 1017'4 1017'4 0'0 1017'4 06:40A Chart for @S6X Options for @S6X
Jan 17 1017'6 8'2 1017'6s 06:40A Chart for @S7F Options for @S7F
Mar 17 1017'6 8'2 1017'6s 06:40A Chart for @S7H Options for @S7H
May 17 1021'0 7'6 1021'0s 06:40A Chart for @S7K Options for @S7K
Jul 17 1037'6 7'0 1038'0s 06:40A Chart for @S7N Options for @S7N
Aug 17 1038'0 7'0 1038'0s 12/18 Chart for @S7Q Options for @S7Q
Sep 17 1038'0 7'0 1038'0s 12/18 Chart for @S7U Options for @S7U
Nov 17 1001'4 1001'4 1001'4 1001'4 7'6 1010'2s 06:40A Chart for @S7X Options for @S7X
Jul 18 1010'2 7'6 1010'2s 03:02A Chart for @S8N Options for @S8N
Nov 18 973'0 973'0 973'0 973'0 7'6 983'4s 03:02A Chart for @S8X Options for @S8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 156.500 159.425 155.950 159.075 2.275 158.700s 06:39A Chart for @LE4Z Options for @LE4Z
Feb 15 155.600 158.825 155.100 158.825 2.700 158.525s 06:29A Chart for @LE5G Options for @LE5G
Apr 15 155.450 158.550 154.875 158.400 2.650 158.200s 12/18 Chart for @LE5J Options for @LE5J
Jun 15 147.900 151.175 147.900 151.050 2.275 150.450s 12/18 Chart for @LE5M Options for @LE5M
Aug 15 145.550 148.275 145.550 148.275 2.975 148.250s 12/18 Chart for @LE5Q Options for @LE5Q
Oct 15 147.675 150.525 146.850 150.500 2.125 149.650s 12/18 Chart for @LE5V Options for @LE5V
Dec 15 148.250 151.075 148.250 151.050 2.925 151.000s 06:01A Chart for @LE5Z Options for @LE5Z
Feb 16 148.625 150.775 148.550 150.775 2.750 150.750s 12/18 Chart for @LE6G Options for @LE6G
Apr 16 149.725 151.000 149.500 150.900 1.650 150.400s 12/18 Chart for @LE6J Options for @LE6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 80.450 82.900 80.275 81.725 1.400 81.875s 06:01A Chart for @HE5G Options for @HE5G
Apr 15 81.900 84.025 81.700 83.000 1.325 83.225s 12/18 Chart for @HE5J Options for @HE5J
May 15 86.500 87.450 86.500 87.375 1.500 87.450s 12/18 Chart for @HE5K Options for @HE5K
Jun 15 88.900 91.175 88.700 90.200 1.975 90.875s 12/18 Chart for @HE5M Options for @HE5M
Jul 15 88.525 90.575 88.325 89.625 1.475 90.000s 12/18 Chart for @HE5N Options for @HE5N
Aug 15 87.725 89.450 87.725 88.800 1.425 89.150s 12/18 Chart for @HE5Q Options for @HE5Q
Oct 15 76.050 77.500 76.050 77.000 0.800 77.250s 12/18 Chart for @HE5V Options for @HE5V
Dec 15 71.700 73.275 71.700 72.950 0.775 73.025s 12/18 Chart for @HE5Z Options for @HE5Z
Feb 16 74.150 74.175 74.150 74.175 0.550 74.175s 12/18 Chart for @HE6G Options for @HE6G
Apr 16 74.500 0.250 75.250s 12/18 Chart for @HE6J Options for @HE6J
May 16 77.000 0.050 77.050s 12/18 Chart for @HE6K Options for @HE6K
Jun 16 80.500 0.250 80.750s 12/18 Chart for @HE6M Options for @HE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 212.100 220.250 212.100 218.450 0.475 217.075s 06:03A Chart for @GF5F Options for @GF5F
Mar 15 207.750 216.400 207.750 214.500 1.525 213.775s 06:00A Chart for @GF5H Options for @GF5H
Apr 15 207.600 216.600 207.600 215.450 2.075 214.175s 12/18 Chart for @GF5J Options for @GF5J
May 15 207.925 216.925 207.925 215.875 2.525 214.950s 12/18 Chart for @GF5K Options for @GF5K
Aug 15 208.650 216.725 208.650 216.725 3.525 215.750s 12/18 Chart for @GF5Q Options for @GF5Q
Sep 15 207.700 216.625 207.700 216.625 3.000 215.125s 12/18 Chart for @GF5U Options for @GF5U
Oct 15 207.600 216.600 207.600 216.600 2.175 214.275s 12/18 Chart for @GF5V Options for @GF5V
Nov 15 208.000 214.500 208.000 214.500 - 0.025 212.475s 12/18 Chart for @GF5X Options for @GF5X
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
12/19
Sat
12/20
Sun
12/21
Mon
12/22
Tue
12/23
Weather
Condition
Cloudy Mostly Cloudy Snow Showers Rain/Snow Mix Snow
Weather Cloudy Mostly Cloudy Snow Showers Rain/Snow Mix Snow
Temp
L/H (°F)
24/31 18/31 18/36 29/36 24/30
Feels
Like

L/H (°F)
16/23 11/24 11/27 16/27 11/18
Dew Point
(°F)
22 21 24 28 23
Humidity
(%)
80 85 83 87 83
Wind
Speed

(mph)
8 6 10 12 19
Precip
(%)
- - 25 61 61
Precip
Amt
(in.)
None None S: <1/4
L: 0.01
S: 1/4-1
L: 0.13
S: 1/4-1
L: 0.10
Evap
(in./day)
0.02 0.02 0.02 0.02 0.03
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C5H 411'2 2'6
S5F 1034'0 8'0
W5H 653'4 6'6
O5H 307'6 1'2
Stocks
MSFT 47.5200 1.7800
WMT 85.9400 1.7100
XOM 91.160000 2.140000
TWX 84.3800 2.1000



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  406'0
Change:  -5'0
Bid:  406'0
Ask:  406'2
Today's High:  410'6
Today's Low:  405'4
Volume:  125,321
Open:  410'6
Settle:  411'0
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
6:41:00AM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Thursday, October 23, 2014 1:13PM CST
News pertaining to the ethanol industry.

Wednesday, December 10, 2014 9:50AM CST

Wednesday, November 26, 2014 11:52AM CST


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN